Italia markets close in 6 hours 56 minutes

DigiTouch S.p.A. (DGT.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
2,75000,0000 (0,00%)
Al 09:59AM CET. Mercato aperto.
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 feb 20232,70002,75002,70002,75002,75003.000
08 feb 20232,74002,75002,65002,75002,75006.000
07 feb 20232,62002,80002,62002,70002,700033.000
06 feb 20232,56002,60002,52002,60002,600014.000
03 feb 20232,61002,63002,55002,62002,620015.500
02 feb 20232,55002,59002,53002,59002,590015.000
01 feb 20232,56002,60002,53002,53002,530020.500
31 gen 20232,54002,58002,49002,56002,56006.500
30 gen 20232,48002,54002,48002,54002,54005.000
27 gen 20232,47002,47002,47002,47002,4700500
26 gen 20232,44002,46002,44002,46002,46005.000
25 gen 20232,46002,46002,41002,44002,440014.000
24 gen 20232,52002,52002,45002,50002,50008.000
23 gen 20232,56002,56002,48002,48002,480010.500
20 gen 20232,57002,60002,45002,53002,530064.500
19 gen 20232,57002,58002,53002,56002,560025.500
18 gen 20232,56002,59002,51002,55002,550013.000
17 gen 20232,50002,58002,50002,54002,540022.000
16 gen 20232,49002,52002,49002,50002,50008.000
13 gen 20232,45002,46002,45002,46002,46003.500
12 gen 20232,44002,45002,44002,45002,450016.500
11 gen 20232,40002,44002,37002,44002,440018.000
10 gen 20232,43002,45002,41002,45002,45003.000
09 gen 20232,36002,49002,36002,47002,470035.000
06 gen 20232,41002,41002,41002,41002,4100-
05 gen 20232,40002,41002,40002,41002,41005.000
04 gen 20232,40002,40002,40002,40002,40001.500
03 gen 20232,43002,43002,40002,40002,40004.000
02 gen 20232,36002,40002,36002,40002,400013.000
30 dic 20222,36002,36002,36002,36002,36002.000
29 dic 20222,28002,33002,28002,33002,33001.000
28 dic 20222,26002,26002,26002,26002,26002.500
27 dic 20222,25002,25002,20002,25002,250011.000
23 dic 20222,30002,30002,30002,30002,30002.500
22 dic 20222,18002,30002,18002,30002,300020.000
21 dic 20222,18002,18002,18002,18002,1800-
20 dic 20222,18002,18002,18002,18002,180012.000
19 dic 20222,20002,20002,20002,20002,2000500
16 dic 20222,18002,21002,18002,21002,21002.500
15 dic 20222,19002,19002,18002,18002,18004.000
14 dic 20222,16002,16002,16002,16002,1600500
13 dic 20222,18002,20002,15002,17002,170026.500
12 dic 20222,18002,20002,18002,18002,180013.500
09 dic 20222,20002,20002,18002,18002,18003.500
08 dic 20222,18002,20002,17002,20002,20008.000
07 dic 20222,30002,32002,16002,21002,210040.500
06 dic 20222,33002,36002,27002,27002,270033.000
05 dic 20222,43002,45002,34002,34002,340018.500
02 dic 20222,48002,50002,48002,48002,48002.500
01 dic 20222,47002,56002,30002,46002,460059.000
30 nov 20222,43002,49002,42002,44002,440025.500
29 nov 20222,35002,43002,35002,40002,40004.500
28 nov 20222,31002,33002,30002,33002,330031.000
25 nov 20222,36002,36002,33002,36002,360011.500
24 nov 20222,40002,40002,40002,40002,4000500
23 nov 20222,36002,40002,30002,40002,400017.500
22 nov 20222,36002,37002,36002,37002,37001.000
21 nov 20222,39002,45002,34002,40002,400021.000
18 nov 20222,48002,48002,40002,40002,400029.500
17 nov 20222,52002,55002,47002,50002,500022.000
16 nov 20222,51002,53002,44002,52002,520036.000
15 nov 20222,42002,59002,40002,46002,4600155.000
14 nov 20222,38002,40002,35002,38002,38009.500
11 nov 20222,45002,50002,40002,44002,440014.000
10 nov 20222,39002,45002,39002,45002,45004.000
09 nov 20222,35002,39002,35002,39002,39006.500
08 nov 20222,31002,40002,31002,40002,40009.500
07 nov 20222,39002,39002,34002,34002,340028.000
04 nov 20222,46002,46002,34002,45002,450028.500
03 nov 20222,52002,52002,47002,47002,47001.000
02 nov 20222,54002,54002,47002,52002,52007.500
01 nov 20222,53002,53002,53002,53002,5300-
31 ott 20222,50002,53002,50002,53002,53003.500
28 ott 20222,48002,52002,48002,51002,510020.500
27 ott 20222,51002,53002,46002,53002,530020.500
26 ott 20222,50002,50002,45002,50002,500020.000
25 ott 20222,54002,54002,47002,49002,490019.000
24 ott 20222,50002,53002,47002,52002,520053.500
21 ott 20222,42002,45002,41002,45002,450010.000
20 ott 20222,39002,40002,34002,40002,400024.000
19 ott 20222,38002,40002,30002,32002,320026.500
18 ott 20222,23002,39002,22002,37002,370053.000
17 ott 20222,22002,26002,19002,26002,260018.000
14 ott 20222,25002,25002,25002,25002,25005.500
13 ott 20222,25002,26002,18002,25002,25006.000
12 ott 20222,10002,25002,10002,25002,250015.000
11 ott 20222,12002,15002,09002,15002,15009.000
10 ott 20222,04002,11002,04002,11002,11005.000
07 ott 20222,01002,08002,00002,04002,040013.500
06 ott 20222,15002,15002,00002,01002,010024.000
05 ott 20222,09002,14002,00002,14002,140015.000
04 ott 20221,98502,12001,94002,08002,080043.000
03 ott 20222,10002,10001,94501,94501,945037.000
30 set 20222,02002,08001,96002,08002,080010.500
29 set 20222,10002,10002,10002,10002,1000-
28 set 20222,02002,10002,02002,10002,10007.500
27 set 20222,09002,10002,08002,09002,09006.000
26 set 20222,09002,09002,06002,09002,09009.500
23 set 20222,17002,17002,10002,14002,140028.000
22 set 20222,22002,22002,22002,22002,22001.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...